日本ラッド(4736)の株価時系列情報
日本ラッド(4736)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 636 | 642 | 636 | 642 | 2,000 |
2005/12/29 | 640 | 660 | 627 | 632 | 15,000 |
2005/12/28 | 620 | 645 | 620 | 645 | 10,000 |
2005/12/27 | 662 | 662 | 655 | 655 | 9,000 |
2005/12/26 | 678 | 696 | 663 | 665 | 10,000 |
2005/12/22 | 720 | 730 | 677 | 697 | 40,000 |
2005/12/21 | 790 | 790 | 650 | 658 | 115,000 |
2005/12/20 | 750 | 750 | 750 | 750 | 13,000 |
2005/12/19 | 610 | 650 | 580 | 650 | 29,000 |
2005/12/16 | 503 | 550 | 503 | 550 | 33,000 |
2005/12/15 | 485 | 498 | 477 | 498 | 6,000 |
2005/12/14 | 495 | 495 | 495 | 495 | 3,000 |
2005/12/13 | 476 | 476 | 476 | 476 | 2,000 |
2005/12/12 | 466 | 466 | 460 | 461 | 6,000 |
2005/12/09 | 465 | 465 | 465 | 465 | 1,000 |
2005/12/08 | 470 | 470 | 462 | 462 | 4,000 |
2005/12/07 | 467 | 471 | 461 | 471 | 4,000 |
2005/12/06 | 467 | 467 | 467 | 467 | 1,000 |
2005/12/05 | 485 | 485 | 465 | 465 | 2,000 |
2005/12/02 | 470 | 470 | 458 | 458 | 12,000 |
2005/12/01 | 470 | 470 | 470 | 470 | 1,000 |
2005/11/30 | 473 | 475 | 472 | 475 | 3,000 |
2005/11/29 | 462 | 462 | 462 | 462 | 1,000 |
2005/11/28 | 470 | 475 | 462 | 462 | 5,000 |
2005/11/25 | 451 | 455 | 451 | 455 | 2,000 |
2005/11/24 | 450 | 450 | 450 | 450 | 1,000 |
2005/11/21 | 446 | 446 | 446 | 446 | 2,000 |
2005/11/18 | 450 | 450 | 450 | 450 | 3,000 |
2005/11/17 | 475 | 475 | 458 | 458 | 6,000 |
2005/11/15 | 470 | 470 | 470 | 470 | 1,000 |
2005/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2005/11/10 | 499 | 500 | 485 | 485 | 12,000 |
2005/11/09 | 470 | 470 | 470 | 470 | 1,000 |
2005/11/08 | 461 | 490 | 461 | 480 | 7,000 |
2005/11/07 | 479 | 479 | 460 | 460 | 3,000 |
2005/11/04 | 469 | 469 | 468 | 468 | 2,000 |
2005/11/02 | 448 | 468 | 448 | 468 | 2,000 |
2005/11/01 | 447 | 447 | 447 | 447 | 3,000 |
2005/10/31 | 490 | 490 | 490 | 490 | 1,000 |
2005/10/28 | 465 | 465 | 465 | 465 | 1,000 |
2005/10/27 | 495 | 500 | 495 | 500 | 3,000 |
2005/10/26 | 460 | 480 | 460 | 480 | 5,000 |
2005/10/25 | 450 | 459 | 450 | 458 | 4,000 |
2005/10/24 | 440 | 440 | 440 | 440 | 6,000 |
2005/10/21 | 440 | 445 | 440 | 445 | 8,000 |
2005/10/20 | 420 | 435 | 420 | 430 | 12,000 |
2005/10/19 | 408 | 408 | 408 | 408 | 2,000 |
2005/10/18 | 408 | 408 | 408 | 408 | 4,000 |
2005/10/17 | 408 | 408 | 408 | 408 | 1,000 |
2005/10/14 | 400 | 408 | 400 | 408 | 12,000 |
2005/10/12 | 405 | 405 | 400 | 400 | 4,000 |
2005/10/11 | 395 | 404 | 395 | 404 | 3,000 |
2005/10/07 | 386 | 386 | 386 | 386 | 2,000 |
2005/10/06 | 396 | 400 | 396 | 400 | 2,000 |
2005/10/03 | 406 | 406 | 406 | 406 | 2,000 |
2005/09/30 | 400 | 400 | 400 | 400 | 3,000 |
2005/09/26 | 410 | 410 | 410 | 410 | 2,000 |
2005/09/22 | 410 | 410 | 410 | 410 | 4,000 |
2005/09/21 | 400 | 409 | 400 | 409 | 6,000 |
2005/09/20 | 385 | 385 | 385 | 385 | 2,000 |
2005/09/16 | 389 | 389 | 384 | 384 | 2,000 |
2005/09/14 | 369 | 380 | 369 | 380 | 7,000 |
2005/09/13 | 376 | 376 | 376 | 376 | 1,000 |
2005/09/08 | 370 | 375 | 370 | 375 | 6,000 |
2005/09/07 | 374 | 374 | 370 | 370 | 7,000 |
2005/09/06 | 379 | 379 | 379 | 379 | 1,000 |
2005/09/01 | 390 | 390 | 390 | 390 | 7,000 |
2005/08/31 | 390 | 390 | 390 | 390 | 2,000 |
2005/08/25 | 380 | 394 | 380 | 394 | 3,000 |
2005/08/24 | 390 | 390 | 390 | 390 | 1,000 |
2005/08/22 | 381 | 381 | 381 | 381 | 1,000 |
2005/08/18 | 385 | 399 | 385 | 399 | 4,000 |
2005/08/17 | 387 | 387 | 385 | 385 | 7,000 |
2005/08/12 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/11 | 385 | 401 | 385 | 401 | 2,000 |
2005/08/10 | 415 | 415 | 415 | 415 | 2,000 |
2005/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/04 | 410 | 410 | 410 | 410 | 2,000 |
2005/08/03 | 410 | 410 | 410 | 410 | 1,000 |
2005/08/01 | 395 | 400 | 395 | 400 | 2,000 |
2005/07/29 | 400 | 400 | 400 | 400 | 2,000 |
2005/07/28 | 400 | 400 | 400 | 400 | 3,000 |
2005/07/26 | 402 | 402 | 400 | 400 | 6,000 |
2005/07/25 | 391 | 395 | 391 | 395 | 9,000 |
2005/07/22 | 393 | 393 | 391 | 391 | 3,000 |
2005/07/21 | 390 | 390 | 390 | 390 | 1,000 |
2005/07/20 | 390 | 400 | 390 | 400 | 16,000 |
2005/07/19 | 393 | 393 | 393 | 393 | 1,000 |
2005/07/15 | 390 | 392 | 390 | 392 | 2,000 |
2005/07/14 | 385 | 385 | 375 | 375 | 3,000 |
2005/07/13 | 380 | 380 | 380 | 380 | 3,000 |
2005/07/12 | 373 | 380 | 373 | 380 | 12,000 |
2005/07/11 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/08 | 371 | 371 | 371 | 371 | 1,000 |
2005/07/07 | 370 | 370 | 370 | 370 | 4,000 |
2005/07/06 | 390 | 390 | 375 | 380 | 10,000 |
2005/07/05 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/04 | 380 | 380 | 380 | 380 | 1,000 |
2005/06/30 | 395 | 395 | 395 | 395 | 1,000 |
2005/06/29 | 375 | 390 | 375 | 390 | 3,000 |
2005/06/28 | 385 | 385 | 385 | 385 | 1,000 |
2005/06/27 | 390 | 390 | 390 | 390 | 1,000 |
2005/06/24 | 390 | 390 | 390 | 390 | 5,000 |
2005/06/23 | 390 | 390 | 381 | 390 | 8,000 |
2005/06/22 | 398 | 398 | 390 | 390 | 2,000 |
2005/06/21 | 398 | 398 | 398 | 398 | 1,000 |
2005/06/20 | 388 | 393 | 388 | 393 | 2,000 |
2005/06/17 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/14 | 370 | 370 | 365 | 365 | 2,000 |
2005/06/08 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/06 | 370 | 370 | 370 | 370 | 1,000 |
2005/06/01 | 355 | 365 | 355 | 365 | 2,000 |
2005/05/31 | 350 | 350 | 350 | 350 | 3,000 |
2005/05/30 | 350 | 350 | 350 | 350 | 3,000 |
2005/05/26 | 345 | 345 | 345 | 345 | 2,000 |
2005/05/25 | 365 | 365 | 360 | 360 | 2,000 |
2005/05/24 | 380 | 380 | 365 | 365 | 2,000 |
2005/05/19 | 385 | 385 | 385 | 385 | 3,000 |
2005/05/18 | 370 | 385 | 370 | 385 | 4,000 |
2005/05/17 | 361 | 370 | 360 | 370 | 5,000 |
2005/05/13 | 376 | 376 | 376 | 376 | 1,000 |
2005/05/06 | 395 | 400 | 395 | 400 | 2,000 |
2005/04/26 | 420 | 420 | 420 | 420 | 1,000 |
2005/04/25 | 420 | 420 | 420 | 420 | 1,000 |
2005/04/20 | 420 | 420 | 420 | 420 | 2,000 |
2005/04/19 | 375 | 419 | 375 | 419 | 3,000 |
2005/04/13 | 375 | 375 | 375 | 375 | 1,000 |
2005/04/11 | 420 | 420 | 420 | 420 | 1,000 |
2005/04/08 | 399 | 400 | 399 | 400 | 2,000 |
2005/04/06 | 370 | 400 | 370 | 395 | 5,000 |
2005/04/05 | 356 | 356 | 356 | 356 | 1,000 |
2005/04/04 | 353 | 353 | 353 | 353 | 1,000 |
2005/03/28 | 388 | 388 | 388 | 388 | 1,000 |
2005/03/24 | 390 | 390 | 390 | 390 | 1,000 |
2005/03/23 | 391 | 391 | 391 | 391 | 1,000 |
2005/03/17 | 390 | 390 | 390 | 390 | 1,000 |
2005/03/15 | 400 | 400 | 400 | 400 | 3,000 |
2005/03/11 | 400 | 400 | 400 | 400 | 3,000 |
2005/03/10 | 401 | 401 | 400 | 400 | 6,000 |
2005/03/09 | 400 | 400 | 400 | 400 | 1,000 |
2005/03/04 | 400 | 400 | 400 | 400 | 2,000 |
2005/03/03 | 403 | 403 | 400 | 400 | 5,000 |
2005/03/02 | 409 | 409 | 409 | 409 | 2,000 |
2005/03/01 | 403 | 403 | 403 | 403 | 2,000 |
2005/02/25 | 407 | 407 | 407 | 407 | 1,000 |
2005/02/24 | 409 | 409 | 409 | 409 | 1,000 |
2005/02/21 | 435 | 435 | 435 | 435 | 1,000 |
2005/02/18 | 435 | 435 | 435 | 435 | 2,000 |
2005/02/17 | 430 | 430 | 430 | 430 | 3,000 |
2005/02/16 | 430 | 430 | 430 | 430 | 1,000 |
2005/02/15 | 426 | 430 | 424 | 430 | 9,000 |
2005/02/14 | 411 | 445 | 411 | 426 | 12,000 |
2005/02/10 | 425 | 425 | 425 | 425 | 3,000 |
2005/02/08 | 427 | 427 | 427 | 427 | 1,000 |
2005/02/04 | 428 | 428 | 428 | 428 | 2,000 |
2005/02/02 | 425 | 425 | 425 | 425 | 1,000 |
2005/02/01 | 429 | 429 | 429 | 429 | 1,000 |
2005/01/28 | 425 | 425 | 415 | 415 | 3,000 |
2005/01/27 | 418 | 418 | 415 | 415 | 3,000 |
2005/01/26 | 405 | 419 | 405 | 418 | 4,000 |
2005/01/25 | 409 | 409 | 409 | 409 | 1,000 |
2005/01/24 | 390 | 397 | 387 | 387 | 6,000 |
2005/01/20 | 384 | 385 | 384 | 385 | 2,000 |
2005/01/19 | 370 | 371 | 370 | 371 | 2,000 |
2005/01/17 | 355 | 365 | 355 | 365 | 5,000 |
2005/01/14 | 385 | 385 | 375 | 375 | 2,000 |
2005/01/13 | 385 | 385 | 385 | 385 | 1,000 |
2005/01/12 | 390 | 390 | 390 | 390 | 1,000 |
2005/01/11 | 380 | 380 | 380 | 380 | 2,000 |
2005/01/07 | 380 | 380 | 380 | 380 | 1,000 |
2005/01/06 | 390 | 390 | 365 | 365 | 3,000 |